6297 鉱研工業(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	217	217	202	202	11,100	202
2006-12-28	209	218	209	214	8,600	214
2006-12-27	190	207	188	206	16,800	206
2006-12-26	194	203	193	195	9,500	195
2006-12-25	203	205	195	202	21,500	202
2006-12-22	218	218	203	203	16,000	203
2006-12-21	226	227	220	220	8,500	220
2006-12-20	228	228	226	227	5,900	227
2006-12-19	231	231	227	227	8,900	227
2006-12-18	235	236	231	231	5,600	231
2006-12-15	232	232	230	232	4,300	232
2006-12-14	240	240	231	232	14,000	232
2006-12-13	241	241	239	239	8,800	239
2006-12-12	243	243	241	241	4,000	241
2006-12-11	242	242	240	241	6,200	241
2006-12-08	240	247	240	243	14,400	243
2006-12-07	245	250	239	242	9,500	242
2006-12-06	238	245	238	244	10,200	244
2006-12-05	248	248	242	248	2,700	248
2006-12-04	246	249	240	249	8,500	249
2006-12-01	247	247	246	246	1,300	246
2006-11-30	250	254	249	250	3,100	250
2006-11-29	249	250	239	250	9,700	250
2006-11-28	240	250	239	250	4,500	250
2006-11-27	249	249	242	242	2,600	242
2006-11-24	246	247	245	247	1,200	247
2006-11-22	243	255	243	245	3,100	245
2006-11-21	252	252	245	245	6,800	245
2006-11-20	252	260	251	251	3,300	251
2006-11-17	268	268	251	257	3,400	257
2006-11-16	259	269	259	269	1,500	269
2006-11-15	266	269	260	261	3,600	261
2006-11-14	270	272	270	271	2,000	271
2006-11-13	272	274	269	272	3,300	272
2006-11-10	271	272	271	272	800	272
2006-11-09	273	273	268	272	1,900	272
2006-11-08	271	273	268	268	2,600	268
2006-11-07	275	277	270	276	2,300	276
2006-11-06	270	273	270	270	4,600	270
2006-11-02	270	272	265	266	3,100	266
2006-11-01	266	270	264	270	1,800	270
2006-10-31	260	265	260	264	1,900	264
2006-10-30	264	264	264	264	800	264
2006-10-27	267	270	264	267	3,400	267
2006-10-26	274	274	264	266	10,000	266
2006-10-25	276	278	267	274	6,100	274
2006-10-24	274	279	273	276	3,100	276
2006-10-23	265	279	264	274	5,800	274
2006-10-20	266	270	258	265	10,600	265
2006-10-19	280	282	270	275	10,900	275
2006-10-18	272	275	266	274	10,300	274
2006-10-17	270	278	263	270	2,200	270
2006-10-16	259	285	259	280	3,400	280
2006-10-13	264	268	256	262	3,800	262
2006-10-12	254	268	250	265	22,800	265
2006-10-11	285	285	275	279	10,700	279
2006-10-10	284	284	284	284	300	284
2006-10-06	278	280	275	275	7,300	275
2006-10-05	281	286	280	286	3,700	286
2006-10-04	286	286	282	286	2,400	286
2006-10-03	293	293	281	281	1,800	281
2006-10-02	284	293	284	293	2,500	293
2006-09-29	295	302	295	296	4,300	296
2006-09-28	288	293	288	293	1,700	293
2006-09-27	282	282	280	280	1,300	280
2006-09-26	279	289	276	276	3,100	276
2006-09-25	283	283	276	278	1,000	278
2006-09-22	281	281	271	275	3,400	275
2006-09-21	288	288	276	276	3,600	276
2006-09-20	295	295	287	289	4,300	289
2006-09-19	295	300	295	296	1,900	296
2006-09-15	295	295	285	295	2,900	295
2006-09-14	295	295	295	295	100	295
2006-09-13	300	300	295	295	2,000	295
2006-09-12	296	299	295	295	3,000	295
2006-09-11	307	307	295	295	1,700	295
2006-09-08	298	302	297	302	800	302
2006-09-07	305	305	303	303	1,600	303
2006-09-06	304	307	301	303	6,400	303
2006-09-05	300	306	300	306	4,200	306
2006-09-04	295	334	295	306	20,900	306
2006-09-01	304	304	300	300	1,100	300
2006-08-31	297	299	297	299	200	299
2006-08-30	302	302	290	295	1,600	295
2006-08-29	301	301	295	297	1,500	297
2006-08-28	303	303	300	303	13,100	303
2006-08-25	310	312	305	306	2,700	306
2006-08-24	311	311	295	310	3,700	310
2006-08-23	317	319	310	315	2,100	315
2006-08-22	317	318	302	318	11,900	318
2006-08-21	321	321	310	320	4,400	320
2006-08-18	315	318	303	316	10,500	316
2006-08-17	307	310	302	310	3,000	310
2006-08-16	297	305	292	303	2,800	303
2006-08-15	294	297	290	297	3,200	297
2006-08-14	297	297	288	293	1,300	293
2006-08-11	290	290	285	285	700	285
2006-08-10	290	290	286	286	5,900	286
2006-08-09	290	290	290	290	2,900	290
2006-08-08	293	295	290	290	5,000	290
2006-08-07	290	293	288	293	5,300	293
2006-08-04	288	290	285	288	2,500	288
2006-08-03	297	297	290	290	2,600	290
2006-08-02	286	290	277	290	3,300	290
2006-08-01	285	285	277	277	1,100	277
2006-07-31	273	288	273	284	3,100	284
2006-07-28	277	283	277	278	4,500	278
2006-07-27	288	293	279	290	3,700	290
2006-07-26	280	288	280	288	300	288
2006-07-25	276	281	276	277	10,500	277
2006-07-24	273	278	270	275	8,800	275
2006-07-21	288	288	274	288	11,600	288
2006-07-20	298	298	278	290	3,700	290
2006-07-19	280	288	270	288	9,900	288
2006-07-18	290	300	281	281	7,100	281
2006-07-14	300	310	285	290	14,600	290
2006-07-13	310	310	310	310	6,300	310
2006-07-12	313	321	312	312	3,700	312
2006-07-11	321	321	310	320	5,000	320
2006-07-10	327	327	316	321	5,000	321
2006-07-07	320	330	318	322	5,700	322
2006-07-06	330	330	320	320	4,700	320
2006-07-05	331	335	331	335	1,000	335
2006-07-04	326	334	326	334	1,400	334
2006-07-03	322	326	320	326	3,800	326
2006-06-30	333	333	321	321	2,300	321
2006-06-29	332	332	323	327	2,600	327
2006-06-28	323	329	323	329	1,500	329
2006-06-27	335	341	327	327	5,500	327
2006-06-26	334	336	311	336	2,100	336
2006-06-23	324	325	322	325	2,500	325
2006-06-22	323	324	321	324	1,000	324
2006-06-21	321	321	320	321	2,300	321
2006-06-20	321	325	321	321	4,700	321
2006-06-19	326	330	324	326	1,800	326
2006-06-16	327	330	321	326	5,800	326
2006-06-15	318	328	318	327	6,300	327
2006-06-14	320	325	320	325	600	325
2006-06-13	337	340	320	326	5,000	326
2006-06-12	322	332	322	332	800	332
2006-06-09	312	322	310	322	7,300	322
2006-06-08	330	332	315	315	5,900	315
2006-06-07	349	349	339	339	1,500	339
2006-06-06	358	358	358	358	5,000	358
2006-06-05	325	325	325	325	1,800	325
2006-06-02	310	325	310	325	10,400	325
2006-06-01	337	338	325	325	4,100	325
2006-05-31	325	347	325	332	5,100	332
2006-05-30	354	354	345	345	1,300	345
2006-05-29	347	355	347	355	3,900	355
2006-05-26	346	346	345	345	700	345
2006-05-25	356	356	350	350	3,300	350
2006-05-24	356	356	345	351	9,200	351
2006-05-23	368	370	355	355	3,200	355
2006-05-22	362	369	362	369	1,000	369
2006-05-19	355	360	350	360	3,200	360
2006-05-18	341	350	341	350	1,100	350
2006-05-17	357	357	341	350	4,600	350
2006-05-16	360	365	360	360	4,300	360
2006-05-15	365	369	365	365	400	365
2006-05-12	361	363	360	363	5,500	363
2006-05-11	375	375	360	360	5,600	360
2006-05-10	385	385	374	374	1,000	374
2006-05-09	380	380	372	372	2,200	372
2006-05-08	381	383	380	380	900	380
2006-05-02	380	380	380	380	2,100	380
2006-05-01	381	381	376	380	3,600	380
2006-04-28	366	366	365	366	1,000	366
2006-04-27	365	370	363	365	3,100	365
2006-04-26	373	374	370	370	2,600	370
2006-04-25	380	380	368	373	2,500	373
2006-04-24	380	385	370	370	1,400	370
2006-04-21	380	388	380	380	10,000	380
2006-04-20	397	397	382	390	6,800	390
2006-04-19	403	405	392	395	16,400	395
2006-04-18	390	400	387	400	29,300	400
2006-04-17	380	390	379	385	12,900	385
2006-04-14	388	389	371	379	2,900	379
2006-04-13	392	392	377	380	8,700	380
2006-04-12	379	387	379	387	4,000	387
2006-04-11	373	378	372	378	1,400	378
2006-04-10	368	373	366	373	4,300	373
2006-04-07	383	383	368	370	7,200	370
2006-04-06	376	385	376	376	1,600	376
2006-04-05	378	383	375	375	5,800	375
2006-04-04	381	383	375	381	6,300	381
2006-04-03	375	388	375	388	5,300	388
2006-03-31	395	395	390	390	10,800	390
2006-03-30	386	396	382	396	11,600	396
2006-03-29	406	406	382	385	16,000	385
2006-03-28	380	410	375	386	56,500	386
2006-03-27	362	374	362	374	6,700	374
2006-03-24	362	362	359	361	4,700	361
2006-03-23	357	360	354	359	7,200	359
2006-03-22	353	356	350	352	6,500	352
2006-03-20	349	350	347	350	6,500	350
2006-03-17	346	347	346	347	1,500	347
2006-03-16	356	356	346	347	4,900	347
2006-03-15	360	366	355	355	8,200	355
2006-03-14	358	360	356	360	4,400	360
2006-03-13	349	358	349	356	22,100	356
2006-03-10	349	349	341	346	5,000	346
2006-03-09	345	349	344	344	7,400	344
2006-03-08	350	350	340	349	3,700	349
2006-03-07	347	351	345	345	5,200	345
2006-03-06	361	362	350	351	4,400	351
2006-03-03	350	352	350	351	4,200	351
2006-03-02	361	365	356	356	7,300	356
2006-03-01	370	370	366	369	1,500	369
2006-02-28	377	377	360	365	5,900	365
2006-02-27	390	390	376	377	7,400	377
2006-02-24	390	393	381	381	3,600	381
2006-02-23	385	395	381	390	5,100	390
2006-02-22	402	403	373	385	21,800	385
2006-02-21	330	402	330	385	58,900	385
2006-02-20	335	345	320	322	8,600	322
2006-02-17	362	363	350	350	7,700	350
2006-02-16	369	369	360	361	10,500	361
2006-02-15	376	382	374	374	2,700	374
2006-02-14	392	392	371	371	8,900	371
2006-02-13	390	394	383	385	14,400	385
2006-02-10	395	400	386	395	12,700	395
2006-02-09	410	410	380	380	12,600	380
2006-02-08	410	410	398	400	11,500	400
2006-02-07	410	413	394	410	21,900	410
2006-02-06	409	410	400	410	8,300	410
2006-02-03	409	410	398	410	10,700	410
2006-02-02	406	415	406	410	8,500	410
2006-02-01	411	415	400	415	17,400	415
2006-01-31	401	410	401	410	11,000	410
2006-01-30	418	420	410	410	27,100	410
2006-01-27	420	420	405	410	15,900	410
2006-01-26	394	421	393	420	23,200	420
2006-01-25	392	401	392	393	11,800	393
2006-01-24	381	393	371	385	6,700	385
2006-01-23	375	382	365	381	12,500	381
2006-01-20	396	401	390	397	20,300	397
2006-01-19	345	389	345	389	15,800	389
2006-01-18	395	398	340	360	35,300	360
2006-01-17	420	420	395	395	29,600	395
2006-01-16	422	422	415	420	16,200	420
2006-01-13	425	425	420	421	26,000	421
2006-01-12	416	426	412	421	25,800	421
2006-01-11	420	426	416	416	32,900	416
2006-01-10	429	429	419	427	30,200	427
2006-01-06	415	430	415	425	34,700	425
2006-01-05	410	429	406	415	78,100	415
2006-01-04	391	404	390	400	19,500	400

分割・併合履歴： [1994-03-28]1株→1.15株